Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.76	52.64	50.57	50.82	2,199,781	-0.85(-1.65%)
Apr 29, 2010	50.05	52.00	49.89	51.67	1,972,840	+1.93(+3.89%)
Apr 28, 2010	49.33	50.02	48.73	49.74	1,743,291	+0.62(+1.26%)
Apr 27, 2010	51.11	51.17	48.80	49.12	190	-2.20(-4.29%)
Apr 26, 2010	51.08	52.14	50.74	51.32	2,235,087	+0.51(+1.00%)
Apr 23, 2010	49.47	50.84	48.84	50.81	2,095,654	+1.17(+2.36%)
Apr 22, 2010	47.90	49.68	47.24	49.64	1,471,769	+1.35(+2.79%)
Apr 21, 2010	47.93	48.68	47.62	48.29	6,177	+0.52(+1.10%)
Apr 20, 2010	47.19	48.02	46.87	47.77	1,178,713	+0.83(+1.76%)
Apr 19, 2010	46.45	46.97	45.97	46.94	1,148,080	+0.01(+0.02%)
Apr 16, 2010	47.25	48.79	45.86	46.93	2,145,444	-0.34(-0.71%)
Apr 15, 2010	45.50	48.02	45.23	47.27	3,214,031	+1.62(+3.56%)
Apr 14, 2010	44.31	45.75	44.19	45.65	2,158,649	+1.49(+3.38%)
Apr 13, 2010	43.77	44.40	43.75	44.16	1,584,267	+0.43(+0.99%)
Apr 12, 2010	42.84	43.83	42.81	43.72	1,285,104	+0.76(+1.78%)
Apr 09, 2010	42.68	43.34	42.37	42.96	990,758	+0.30(+0.71%)
Apr 08, 2010	42.49	42.87	41.88	42.66	1,060,880	+0.13(+0.31%)
Apr 07, 2010	43.16	43.42	42.25	42.52	1,492,285	-0.83(-1.92%)
Apr 06, 2010	43.56	43.88	43.03	43.36	1,207,422	-0.56(-1.27%)
Apr 05, 2010	43.58	44.32	43.39	43.92	950,788	+0.36(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.